CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
1.38
 66,920 1.42 1.42 1.35 12,830 0 0.2
16/05/2011
1.42
 46,760 1.43 1.44 1.41 12,830 280 0.2
13/05/2011
1.43
 38,650 1.45 1.45 1.43 12,830 0 0.2
12/05/2011
1.45
 66,110 1.46 1.46 1.44 12,830 0 0.2
11/05/2011
1.46
 65,460 1.46 1.47 1.43 12,830 0 0.2
10/05/2011
1.46
 24,770 1.45 1.47 1.45 12,830 0 0.2
09/05/2011
1.45
 57,950 1.46 1.47 1.45 12,810 30,790 -0.2
06/05/2011
1.46
 38,620 1.46 1.47 1.45 12,810 0 0.2
05/05/2011
1.46
 71,440 1.48 1.48 1.43 24,260 0 0.3
04/05/2011
1.48
 82,800 1.48 1.48 1.46 19,840 0 0.3
29/04/2011
1.48
 123,840 1.48 1.49 1.47 24,370 50,000 -0.4
28/04/2011
1.48
 122,450 1.49 1.49 1.44 12,800 61,920 -0.7
27/04/2011
1.49
 197,620 1.49 1.49 1.43 38,270 20,000 0.3
26/04/2011
1.49
 510,820 1.49 1.49 1.48 24,580 0 0.3
25/04/2011
1.49
 51,480 1.47 1.49 1.46 12,810 0 0.2
22/04/2011
1.47
 85,730 1.48 1.49 1.45 0 0 0
21/04/2011
1.48
 82,250 1.47 1.49 1.45 12,810 15,660 -0.0
20/04/2011
1.47
 115,160 1.46 1.47 1.44 41,830 0 0.6
19/04/2011
1.46
 92,720 1.47 1.47 1.44 24,450 200 0.3
18/04/2011
1.47
 9,929 1.49 1.49 1.45 18,530 0 0.3
15/04/2011
1.49
 87,420 1.49 1.49 1.47 24,150 0 0.3
14/04/2011
1.49
 140,580 1.51 1.51 1.48 12,810 1,200 0.2
13/04/2011
1.51
 89,960 1.54 1.54 1.50 12,810 0 0.2
08/04/2011
1.54
 97,020 1.54 1.54 1.51 29,610 0 0.4
07/04/2011
1.54
 103,310 1.55 1.55 1.51 18,390 0 0.3
06/04/2011
1.55
 180,220 1.51 1.55 1.49 13,810 50,100 -0.5
05/04/2011
1.51
 172,950 1.54 1.54 1.49 12,810 0 0.2
04/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
04/04/2011
1.54
 150,410 1.51 1.57 1.51 12,810 0 0.2
01/04/2011
1.51
 131,770 1.49 1.51 1.46 12,810 14,100 -0.0
31/03/2011
1.49
 251,800 1.46 1.49 1.45 12,810 230 0.2
30/03/2011
1.46
 203,330 1.46 1.48 1.44 24,810 100 0.3
29/03/2011
1.46
 137,470 1.47 1.48 1.45 12,810 9,270 0.1
28/03/2011
1.47
 131,640 1.49 1.52 1.47 16,810 0 0.2
25/03/2011
1.49
 85,650 1.50 1.54 1.49 12,810 0 0.2
24/03/2011
1.50
 79,500 1.52 1.53 1.50 12,810 0 0.2
23/03/2011
1.52
 89,130 1.52 1.52 1.50 48,040 5,000 0.6
22/03/2011
1.52
 137,760 1.56 1.56 1.52 1,650 4,420 -0.0
21/03/2011
1.56
 106,610 1.56 1.60 1.54 0 11,150 -0.2
18/03/2011
1.56
 255,310 1.54 1.58 1.52 670 190,820 -2.9
17/03/2011
1.54
 247,620 1.47 1.54 1.48 14,980 25,600 -0.2
16/03/2011
1.47
 325,890 1.50 1.50 1.46 7,570 244,910 -3.4
15/03/2011
1.50
 104,460 1.52 1.54 1.48 19,830 62,250 -0.6
14/03/2011
1.52
 415,150 1.60 1.64 1.52 13,060 103,590 -1.3
11/03/2011
1.60
 454,600 1.52 1.60 1.59 23,120 205,000 -2.8
10/03/2011
1.52
 216,320 1.45 1.52 1.45 11,370 65,200 -0.8
09/03/2011
1.45
 162,970 1.51 1.51 1.44 16,770 0 0.2
08/03/2011
1.51
 200,270 1.52 1.57 1.50 12,970 52,950 -0.6
07/03/2011
1.52
 282,990 1.48 1.52 1.47 12,970 250,130 -3.4
04/03/2011
1.48
 237,850 1.49 1.50 1.47 114,470 254,180 -2.0
03/03/2011
1.49
 214,280 1.54 1.54 1.49 112,970 0 1.6
02/03/2011
1.54
 390,100 1.62 1.63 1.54 162,960 9,300 2.3
01/03/2011
1.62
 175,240 1.62 1.64 1.61 12,970 0 0.2
28/02/2011
1.62
 341,560 1.62 1.65 1.61 163,180 79,850 1.3
25/02/2011
1.62
 89,590 1.60 1.63 1.60 36,010 20,000 0.2
24/02/2011
1.60
 236,720 1.60 1.60 1.57 112,940 51,980 0.9
23/02/2011
1.60
 259,060 1.57 1.63 1.57 126,280 0 2.0
22/02/2011
1.57
 584,370 1.65 1.65 1.57 242,940 260,960 -0.3
21/02/2011
1.65
 316,600 1.73 1.73 1.65 150,000 0 2.4
18/02/2011
1.73
 355,590 1.81 1.81 1.73 18,280 169,870 -2.6
17/02/2011
1.81
 118,230 1.85 1.85 1.81 23,570 120 0.4
16/02/2011
1.85
 256,080 1.87 1.88 1.85 12,930 0 0.2
15/02/2011
1.87
 140,180 1.88 1.89 1.86 68,170 0 1.2
14/02/2011
1.88
 382,830 1.85 1.94 1.85 134,530 3,000 2.4
11/02/2011
1.85
 156,130 1.85 1.87 1.82 63,480 40,000 0.4
10/02/2011
1.85
 160,420 1.84 1.87 1.83 62,930 0 1.1
09/02/2011
1.84
 91,680 1.84 1.93 1.84 20,670 0 0.4
08/02/2011
1.84
 63,190 1.83 1.84 1.83 52,240 0 0.9
28/01/2011
1.83
 278,220 1.87 1.87 1.83 169,320 0 3.0
27/01/2011
1.87
 203,430 1.82 1.87 1.82 89,820 0 1.6
26/01/2011
1.82
 83,240 1.82 1.89 1.81 23,050 2,400 0.4
25/01/2011
1.82
 260,370 1.85 1.85 1.80 117,480 80,000 0.7
24/01/2011
1.85
 119,410 1.87 1.94 1.83 24,610 0 0.4
21/01/2011
1.87
 216,420 1.93 1.96 1.87 59,250 0 1.1
20/01/2011
1.93
 362,740 1.88 1.98 1.83 35,790 42,880 -0.1
19/01/2011
1.88
 266,760 1.85 1.89 1.83 128,460 0 2.3
18/01/2011
1.85
 175,920 1.88 1.91 1.85 56,990 20,000 0.7
17/01/2011
1.88
 134,930 1.94 1.96 1.84 4,590 0 0.1
14/01/2011
1.94
 225,990 1.89 1.97 1.91 87,100 3,000 1.6
13/01/2011
1.89
 131,180 1.81 1.89 1.81 26,580 0 0.5
12/01/2011
1.81
 245,990 1.80 1.83 1.78 115,130 134,000 -0.3
11/01/2011
1.80
 637,110 1.89 1.89 1.80 239,870 118,200 2.2
10/01/2011
1.89
 681,140 1.99 2.00 1.89 150,460 29,750 2.2
07/01/2011
1.99
 152,610 1.98 2.00 1.96 12,890 25,000 -0.2
06/01/2011
1.98
 363,790 2.00 2.02 1.98 118,110 65,490 1.0
05/01/2011
2.00
 315,170 2.04 2.06 2.00 90,070 141,230 -1.0
04/01/2011
2.04
 232,380 2.02 2.07 2.03 164,960 40,000 2.5
31/12/2010
2.02
 375,630 2.02 2.02 1.99 147,890 0 2.9
30/12/2010
2.02
 274,450 2.02 2.03 2.01 233,120 1,440 4.5
29/12/2010
2.02
 308,050 2.03 2.08 2.01 155,800 0 3.1
28/12/2010
2.03
 212,510 1.98 2.05 1.97 48,840 0 1.0
27/12/2010
1.98
 301,400 1.98 2.01 1.97 28,660 0 0.6
24/12/2010
1.98
 210,100 2.01 2.01 1.96 31,850 1,300 0.6
23/12/2010
2.01
 396,840 2.08 2.08 1.99 69,560 0 1.4
22/12/2010
2.08
 472,400 2.15 2.16 2.08 31,300 13,780 0.4
21/12/2010
2.15
 379,250 2.15 2.16 2.06 138,430 0 2.9
20/12/2010
2.15
 771,940 2.09 2.19 2.06 240,710 0 5.0
17/12/2010
2.09
 986,810 2.03 2.09 2.02 423,140 6,000 8.4
16/12/2010
2.03
 701,300 2.06 2.10 2.01 279,650 4,000 5.5
15/12/2010
2.06
 870,860 2.03 2.11 2.01 260,250 100 5.2
14/12/2010
2.03
 1,343,340 2.13 2.14 2.03 553,900 0 11.0

Chính sách bảo mật | Điều khoản sử dụng |